Skip to main content
logo
KDDL Limited (NSE:KDDL)
India flag India · Delayed Price · Currency is INR
3,180.00
-11.00 (-0.34%)
Jul 21, 2026, 2:39 PM IST

NSE:KDDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20263,186.803,260.003,166.503,191.003,191.000.13%9,942
Jul 17, 20263,257.103,257.103,140.003,186.803,186.80-2.16%13,085
Jul 16, 20263,221.003,305.203,220.103,257.103,257.100.90%13,240
Jul 15, 20263,315.003,315.003,215.103,227.903,227.90-1.15%14,524
Jul 14, 20263,275.503,357.603,248.903,265.603,265.60-2.90%13,011
Jul 13, 20263,250.003,390.003,185.003,363.203,363.203.44%38,936
Jul 10, 20263,225.003,276.003,168.403,251.203,251.202.04%16,242
Jul 9, 20263,057.203,230.703,057.203,186.303,186.304.22%20,817
Jul 8, 20263,128.003,150.003,027.103,057.203,057.20-2.25%15,628
Jul 7, 20263,240.003,240.003,105.103,127.603,127.60-1.94%22,338
Jul 6, 20263,200.003,279.803,174.003,189.403,189.40-1.68%15,255
Jul 3, 20263,265.003,292.103,213.303,244.003,244.00-1.13%14,743
Jul 2, 20263,319.003,319.003,241.003,281.203,281.20-0.70%19,244
Jul 1, 20263,221.903,324.703,209.903,304.203,304.202.55%28,321
Jun 30, 20263,142.903,279.703,142.903,222.003,222.002.81%56,189
Jun 29, 20263,170.003,225.003,111.003,133.803,133.80-1.15%21,083
Jun 25, 20263,224.403,284.003,125.003,170.403,170.40-1.67%34,958
Jun 24, 20263,050.103,416.003,050.103,224.403,224.404.97%238,553
Jun 23, 20263,164.003,191.003,051.603,071.703,071.70-2.93%24,717
Jun 22, 20262,974.503,280.002,970.103,164.403,164.406.92%192,812
Jun 19, 20262,879.702,983.402,870.002,959.702,959.701.75%24,109
Jun 18, 20262,903.302,925.002,862.002,908.802,908.800.19%11,620
Jun 17, 20262,825.502,949.002,808.402,903.302,903.302.75%18,098
Jun 16, 20262,861.202,888.902,810.302,825.502,825.50-1.25%14,535
Jun 15, 20262,927.002,927.002,819.002,861.202,861.20-0.28%18,310
Jun 12, 20262,830.002,885.702,801.002,869.302,869.302.04%12,887
Jun 11, 20262,880.002,880.002,803.002,811.902,811.90-1.98%13,096
Jun 10, 20263,010.003,024.102,855.102,868.802,868.80-4.82%25,022
Jun 9, 20262,980.003,030.002,882.003,014.103,014.102.35%37,251
Jun 8, 20262,841.002,980.602,841.002,944.802,944.801.38%26,439
Jun 5, 20262,960.102,998.802,884.102,904.702,904.70-1.41%29,820
Jun 4, 20262,737.202,960.002,737.202,946.102,946.105.88%49,183
Jun 3, 20262,824.702,850.902,755.602,782.602,782.60-1.73%28,024
Jun 2, 20262,700.002,924.702,700.002,831.602,831.604.82%50,316
Jun 1, 20262,843.302,843.902,700.002,701.402,701.40-2.76%39,681
May 29, 20262,749.802,845.002,714.002,778.002,778.002.66%50,725
May 27, 20262,798.002,939.802,682.302,705.902,705.900.29%114,613
May 26, 20262,793.002,796.502,678.702,698.102,698.10-3.41%28,933
May 25, 20262,849.002,877.602,770.002,793.402,793.40-0.40%37,689
May 22, 20262,855.102,927.802,786.202,804.502,804.50-2.75%110,198
May 21, 20262,815.002,952.802,773.902,883.702,883.7010.31%833,141
May 20, 20262,450.402,614.202,450.402,614.202,614.2020.00%234,447
May 19, 20262,190.002,270.002,165.002,178.502,178.50-0.83%17,795
May 18, 20262,244.802,298.702,184.002,196.802,196.80-2.23%16,096
May 15, 20262,301.702,301.702,232.102,247.002,247.00-1.30%7,728
May 14, 20262,305.002,324.602,241.802,276.702,276.70-1.06%13,197
May 13, 20262,320.302,347.202,291.702,301.102,301.100.66%9,992
May 12, 20262,363.002,393.002,275.002,286.002,286.00-3.27%54,570
May 11, 20262,464.802,464.802,351.602,363.302,363.30-3.78%17,212
May 8, 20262,427.702,547.002,416.202,456.202,456.201.17%30,591